Canadian Derivatives Exchange*

Quotes

Interest rate derivative trading will cease at 1:30 p.m. today, April 17, 2014. Furthermore, the Exchange's offices and markets will be closed on April 18, 2014 (Good Friday).

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: April 17, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 24.310 Net change: -0.090 Bid price: 24.290 Ask price: 24.320 30-day historical volatility: 30.51%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,349 Volume: 2,222
14 APR 17.000 7.250 7.350 7.350 -- 0 0
14 APR 18.000 6.250 6.350 6.350 -- 0 0
14 APR 19.000 5.250 5.350 5.350 -- 5 0
14 APR 20.000 4.250 4.350 4.350 -- 12 0
14 APR 21.000 3.250 3.350 3.350 -- 105 0
14 APR 22.000 2.260 2.340 2.340 -- 88 1
14 APR 23.000 1.260 1.340 1.340 -- 293 96
14 APR 24.000 0.280 0.350 0.350 17.1% 568 383
14 APR 25.000 0 0.040 0.040 39.3% 1,964 0
14 APR 26.000 0 0.020 0.020 86.8% 458 0
14 APR 27.000 0 0.030 0.030 -- 167 0
14 APR 28.000 0 0.030 0.030 -- 83 0
14 APR 29.000 0 0.030 0.030 -- 0 0
14 APR 30.000 0 0.030 0.030 -- 0 0
14 MAY 17.000 7.250 7.400 7.400 75.7% 0 0
14 MAY 18.000 6.250 6.400 6.400 65.4% 0 0
14 MAY 19.000 5.250 5.400 5.400 55.5% 20 0
14 MAY 20.000 4.300 4.400 4.400 48.8% 59 0
14 MAY 21.000 3.350 3.450 3.450 43.2% 13 10
14 MAY 22.000 2.460 2.530 2.530 38.6% 159 0
14 MAY 23.000 1.640 1.720 1.720 35.1% 576 0
14 MAY 24.000 0.990 1.040 1.040 32.8% 372 35
14 MAY 25.000 0.520 0.550 0.550 31.2% 1,084 282
14 MAY 26.000 0.260 0.300 0.300 31.9% 4,503 941
14 MAY 27.000 0.120 0.160 0.160 32.7% 852 22
14 MAY 28.000 0.040 0.090 0.090 33.2% 2,598 0
14 MAY 29.000 0 0.080 0.080 42.5% 477 0
14 MAY 30.000 0 0.070 0.070 49.6% 1,473 0
14 MAY 31.000 0 0.070 0.070 56.4% 329 0
14 MAY 32.000 0 0.040 0.040 60.0% 672 0
14 MAY 33.000 0 0.040 0.040 50.0% 185 0
14 MAY 34.000 0 0.040 0.040 48.2% 90 0
14 MAY 35.000 0 0.020 0.020 49.4% 119 0
14 MAY 36.000 0 0.040 0.040 81.1% 35 0
14 MAY 38.000 0 0.030 0.030 58.6% 40 0
14 JUN 20.000 4.350 4.500 4.500 40.3% 0 0
14 JUN 21.000 3.450 3.600 3.600 36.9% 0 0
14 JUN 22.000 2.620 2.750 2.750 34.1% 0 0
14 JUN 23.000 1.900 2.010 2.010 32.4% 0 0
14 JUN 24.000 1.270 1.380 1.380 30.6% 0 0
14 JUN 25.000 0.790 0.910 0.910 29.5% 0 0
14 JUN 26.000 0.460 0.550 0.550 28.6% 0 420
14 JUN 27.000 0.240 0.330 0.330 28.2% 0 0
14 JUN 28.000 0.120 0.200 0.200 28.3% 0 0
14 JUN 29.000 0.050 0.140 0.140 29.0% 0 0
14 JUN 30.000 0.020 0.100 0.100 33.8% 0 0
14 AUG 17.000 7.300 7.450 7.450 49.8% 0 0
14 AUG 18.000 6.350 6.500 6.500 45.4% 2 0
14 AUG 19.000 5.400 5.550 5.550 40.8% 894 0
14 AUG 20.000 4.500 4.600 4.600 36.7% 74 0
14 AUG 21.000 3.650 3.800 3.800 34.7% 42 0
14 AUG 22.000 2.900 2.970 2.970 32.3% 1,306 0
14 AUG 23.000 2.220 2.300 2.300 31.0% 138 0
14 AUG 24.000 1.650 1.720 1.720 30.0% 142 0
14 AUG 25.000 1.190 1.250 1.250 29.2% 349 0
14 AUG 26.000 0.820 0.890 0.890 28.7% 579 7
14 AUG 27.000 0.550 0.610 0.610 28.2% 559 0
14 AUG 28.000 0.360 0.430 0.430 28.2% 333 3
14 AUG 29.000 0.220 0.270 0.270 27.5% 302 0
14 AUG 30.000 0.140 0.190 0.190 27.8% 679 0
14 AUG 31.000 0.080 0.130 0.130 27.8% 385 0
14 AUG 32.000 0.040 0.090 0.090 25.2% 699 0
14 AUG 33.000 0.030 0.080 0.080 35.3% 45 0
14 AUG 34.000 0.010 0.080 0.080 37.9% 38 0
14 AUG 35.000 0 0.070 0.070 39.9% 75 0
14 NOV 18.000 6.500 6.650 6.650 41.9% 0 0
14 NOV 19.000 5.600 5.800 5.800 39.0% 0 0
14 NOV 20.000 4.800 4.950 4.950 36.7% 0 0
14 NOV 21.000 4.050 4.200 4.200 35.1% 0 0
14 NOV 22.000 3.350 3.550 3.550 33.9% 0 0
14 NOV 23.000 2.780 2.890 2.890 32.8% 20 0
14 NOV 24.000 2.240 2.360 2.360 32.0% 12 5
14 NOV 25.000 1.770 1.860 1.860 31.0% 51 0
14 NOV 26.000 1.370 1.460 1.460 30.2% 100 2
14 NOV 27.000 1.050 1.130 1.130 29.7% 68 0
14 NOV 28.000 0.800 0.870 0.870 29.3% 96 0
14 NOV 29.000 0.580 0.660 0.660 28.8% 135 5
14 NOV 30.000 0.430 0.510 0.510 28.7% 2 0
14 NOV 31.000 0.320 0.380 0.380 28.5% 5 0
15 JAN 15.000 9.300 9.500 9.500 51.7% 0 0
15 JAN 16.000 8.350 8.550 8.550 47.4% 0 0
15 JAN 17.000 7.400 7.600 7.600 43.1% 0 0
15 JAN 18.000 6.500 6.750 6.750 40.3% 0 0
15 JAN 19.000 5.700 5.900 5.900 38.2% 177 0
15 JAN 20.000 4.850 5.150 5.150 36.1% 81 0
15 JAN 21.000 4.200 4.400 4.400 35.0% 18 0
15 JAN 22.000 3.450 3.700 3.700 32.9% 50 0
15 JAN 23.000 2.890 3.050 3.050 31.8% 70 0
15 JAN 24.000 2.370 2.550 2.550 31.2% 61 0
15 JAN 25.000 1.910 2.090 2.090 30.5% 243 3
15 JAN 26.000 1.530 1.580 1.580 29.3% 189 0
15 JAN 27.000 1.190 1.360 1.360 29.4% 109 0
15 JAN 28.000 0.920 1.080 1.080 28.9% 352 0
15 JAN 29.000 0.710 0.850 0.850 28.6% 119 0
15 JAN 30.000 0.530 0.670 0.670 28.3% 370 0
15 JAN 32.000 0.300 0.410 0.410 27.9% 170 0
15 JAN 34.000 0.160 0.260 0.260 27.9% 154 0
15 JAN 36.000 0.090 0.190 0.190 28.5% 165 0
15 JAN 38.000 0.040 0.120 0.120 25.6% 1,874 0
15 JAN 40.000 0.010 0.130 0.130 36.7% 36 0
15 JAN 42.000 0 0.110 0.110 38.9% 143 0
16 JAN 15.000 9.400 9.850 9.850 47.1% 0 2
16 JAN 16.000 8.550 9.000 9.000 44.2% 0 0
16 JAN 17.000 8.000 8.200 8.200 43.4% 7 0
16 JAN 18.000 7.050 7.500 7.500 40.6% 4 0
16 JAN 19.000 6.400 6.850 6.850 39.6% 578 0
16 JAN 20.000 5.800 6.250 6.250 38.8% 355 0
16 JAN 21.000 5.100 5.600 5.600 37.1% 50 0
16 JAN 22.000 4.600 5.000 5.000 36.2% 58 0
16 JAN 23.000 4.100 4.450 4.450 35.4% 3 0
16 JAN 24.000 3.650 4.050 4.050 35.1% 37 0
16 JAN 25.000 3.150 3.550 3.550 33.9% 23 5
16 JAN 26.000 2.770 3.150 3.150 33.3% 41 0
16 JAN 27.000 2.450 2.810 2.810 33.0% 0 0
16 JAN 28.000 2.140 2.510 2.510 32.7% 47 0
16 JAN 29.000 1.920 2.150 2.150 32.2% 10 0
16 JAN 30.000 1.670 1.900 1.900 31.9% 113 0
16 JAN 32.000 1.210 1.440 1.440 31.0% 89 0
16 JAN 34.000 0.890 1.130 1.130 30.6% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,052 Volume: 563
14 APR 17.000 0 0.030 0.030 167.9% 0 0
14 APR 18.000 0 0.030 0.030 167.8% 0 0
14 APR 19.000 0 0.030 0.030 166.8% 12 0
14 APR 20.000 0 0.030 0.030 159.8% 10 0
14 APR 21.000 0 0.020 0.020 120.5% 100 0
14 APR 22.000 0 0.030 0.030 102.0% 1,022 0
14 APR 23.000 0 0.030 0.030 62.9% 312 0
14 APR 24.000 0 0.040 0.040 22.4% 349 5
14 APR 25.000 0.680 0.740 0.740 38.1% 222 20
14 APR 26.000 1.680 1.740 1.740 88.2% 141 0
14 APR 27.000 2.660 2.740 2.740 -- 14 0
14 APR 28.000 3.650 3.750 3.750 -- 20 0
14 APR 29.000 4.650 4.750 4.750 -- 0 0
14 APR 30.000 5.650 5.750 5.750 -- 0 0
14 MAY 17.000 0 0.040 0.040 58.7% 0 0
14 MAY 18.000 0 0.050 0.050 52.3% 0 0
14 MAY 19.000 0 0.050 0.050 44.1% 0 0
14 MAY 20.000 0.020 0.070 0.070 40.0% 47 0
14 MAY 21.000 0.060 0.100 0.100 35.9% 70 0
14 MAY 22.000 0.150 0.190 0.190 33.3% 364 0
14 MAY 23.000 0.320 0.370 0.370 30.9% 552 25
14 MAY 24.000 0.670 0.730 0.730 30.0% 1,173 45
14 MAY 25.000 1.200 1.250 1.250 28.4% 1,054 0
14 MAY 26.000 1.930 2.000 2.000 28.0% 450 20
14 MAY 27.000 2.780 2.850 2.850 25.5% 174 5
14 MAY 28.000 3.700 3.800 3.800 -- 243 0
14 MAY 29.000 4.650 4.800 4.800 -- 79 30
14 MAY 30.000 5.650 5.750 5.750 -- 284 0
14 MAY 31.000 6.650 6.750 6.750 -- 2 0
14 MAY 32.000 7.650 7.750 7.750 -- 38 0
14 MAY 33.000 8.650 8.750 8.750 -- 47 0
14 MAY 34.000 9.650 9.750 9.750 -- 10 0
14 MAY 35.000 10.650 10.750 10.750 -- 70 0
14 MAY 36.000 11.650 11.750 11.750 -- 20 0
14 MAY 38.000 13.650 13.750 13.750 -- 20 0
14 JUN 20.000 0.130 0.210 0.210 36.4% 0 0
14 JUN 21.000 0.240 0.350 0.350 35.1% 0 0
14 JUN 22.000 0.440 0.560 0.560 34.2% 0 0
14 JUN 23.000 0.740 0.870 0.870 33.5% 0 0
14 JUN 24.000 1.170 1.300 1.300 33.1% 0 51
14 JUN 25.000 1.730 1.860 1.860 33.0% 0 20
14 JUN 26.000 2.420 2.580 2.580 33.9% 0 40
14 JUN 27.000 3.250 3.400 3.400 35.9% 0 0
14 JUN 28.000 4.100 4.300 4.300 37.9% 0 0
14 JUN 29.000 5.050 5.250 5.250 41.4% 0 0
14 JUN 30.000 6.000 6.150 6.150 43.1% 0 0
14 AUG 17.000 0.100 0.160 0.160 40.1% 10 0
14 AUG 18.000 0.150 0.200 0.200 37.2% 80 0
14 AUG 19.000 0.250 0.310 0.310 36.3% 95 0
14 AUG 20.000 0.390 0.430 0.430 34.7% 99 0
14 AUG 21.000 0.580 0.620 0.620 33.5% 141 0
14 AUG 22.000 0.850 0.890 0.890 32.7% 509 80
14 AUG 23.000 1.200 1.240 1.240 31.9% 265 40
14 AUG 24.000 1.640 1.700 1.700 31.3% 391 0
14 AUG 25.000 2.190 2.250 2.250 30.9% 284 0
14 AUG 26.000 2.840 2.900 2.900 30.8% 387 0
14 AUG 27.000 3.550 3.650 3.650 30.7% 346 0
14 AUG 28.000 4.350 4.450 4.450 30.8% 126 0
14 AUG 29.000 5.200 5.300 5.300 30.9% 43 50
14 AUG 30.000 6.100 6.250 6.250 32.1% 173 0
14 AUG 31.000 7.050 7.200 7.200 33.6% 90 0
14 AUG 32.000 8.050 8.150 8.150 35.7% 99 0
14 AUG 33.000 9.000 9.150 9.150 37.5% 70 0
14 AUG 34.000 10.000 10.100 10.100 39.0% 40 0
14 AUG 35.000 11.000 11.100 11.100 41.5% 77 0
14 NOV 18.000 0.390 0.460 0.460 35.1% 0 0
14 NOV 19.000 0.550 0.620 0.620 34.1% 0 0
14 NOV 20.000 0.750 0.820 0.820 32.9% 70 0
14 NOV 21.000 1.000 1.070 1.070 31.9% 60 20
14 NOV 22.000 1.300 1.390 1.390 30.8% 79 0
14 NOV 23.000 1.680 1.770 1.770 29.9% 41 0
14 NOV 24.000 2.140 2.230 2.230 29.2% 45 0
14 NOV 25.000 2.680 2.840 2.840 29.1% 5 0
14 NOV 26.000 3.250 3.400 3.400 27.9% 0 0
14 NOV 27.000 3.950 4.100 4.100 27.6% 0 0
14 NOV 28.000 4.700 4.850 4.850 27.3% 60 0
14 NOV 29.000 5.500 5.650 5.650 26.9% 0 0
14 NOV 30.000 6.350 6.500 6.500 26.6% 10 0
14 NOV 31.000 7.200 7.350 7.350 25.3% 0 0
15 JAN 15.000 0.210 0.310 0.310 39.5% 0 0
15 JAN 16.000 0.290 0.390 0.390 37.7% 0 0
15 JAN 17.000 0.420 0.520 0.520 36.8% 0 0
15 JAN 18.000 0.560 0.690 0.690 35.6% 0 0
15 JAN 19.000 0.750 0.880 0.880 34.5% 439 0
15 JAN 20.000 0.980 1.130 1.130 33.5% 294 0
15 JAN 21.000 1.260 1.430 1.430 32.6% 58 0
15 JAN 22.000 1.610 1.760 1.760 31.7% 770 80
15 JAN 23.000 2.040 2.190 2.190 31.2% 200 0
15 JAN 24.000 2.520 2.730 2.730 30.9% 515 30
15 JAN 25.000 3.050 3.250 3.250 30.1% 1,509 2
15 JAN 26.000 3.650 3.850 3.850 29.5% 158 0
15 JAN 27.000 4.350 4.600 4.600 29.8% 89 0
15 JAN 28.000 5.050 5.300 5.300 29.2% 78 0
15 JAN 29.000 5.850 6.100 6.100 29.3% 111 0
15 JAN 30.000 6.650 6.850 6.850 28.4% 225 0
15 JAN 32.000 8.400 8.600 8.600 28.3% 129 0
15 JAN 34.000 10.250 10.450 10.450 28.5% 158 0
15 JAN 36.000 12.150 12.400 12.400 29.8% 165 0
15 JAN 38.000 14.050 14.300 14.300 26.0% 123 0
15 JAN 40.000 16.000 16.250 16.250 25.7% 51 0
15 JAN 42.000 18.000 18.250 18.250 39.4% 80 0
16 JAN 15.000 0.890 1.110 1.110 38.5% 6 0
16 JAN 16.000 1.130 1.330 1.330 37.7% 0 0
16 JAN 17.000 1.390 1.580 1.580 36.8% 0 0
16 JAN 18.000 1.670 1.860 1.860 35.9% 57 0
16 JAN 19.000 1.980 2.210 2.210 35.2% 357 0
16 JAN 20.000 2.400 2.700 2.700 35.3% 197 0
16 JAN 21.000 2.730 3.050 3.050 34.0% 55 0
16 JAN 22.000 3.150 3.500 3.500 33.3% 14 0
16 JAN 23.000 3.650 3.950 3.950 32.7% 127 0
16 JAN 24.000 4.100 4.450 4.450 31.7% 39 0
16 JAN 25.000 4.650 5.000 5.000 31.1% 80 0
16 JAN 26.000 5.200 5.650 5.650 30.6% 209 0
16 JAN 27.000 5.950 6.300 6.300 30.7% 30 0
16 JAN 28.000 6.550 7.000 7.000 30.1% 5 0
16 JAN 29.000 7.250 7.700 7.700 29.6% 0 0
16 JAN 30.000 7.950 8.400 8.400 28.9% 90 0
16 JAN 32.000 9.500 9.900 9.900 27.8% 3 0
16 JAN 34.000 11.150 11.700 11.700 27.8% 37 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.